Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisys Corp (NY: UIS )

5.080 -0.160 (-3.05%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.050 8.150 7.750 7.750 579,729 -0.20(-2.52%)
Nov 29, 2017 8.000 8.100 7.800 7.950 850,226 -0.05(-0.62%)
Nov 28, 2017 7.800 8.100 7.750 8.000 439,147 +0.20(+2.56%)
Nov 27, 2017 7.700 7.900 7.700 7.800 277,825 +0.15(+1.96%)
Nov 24, 2017 7.800 7.900 7.650 7.650 125,791 -0.10(-1.29%)
Nov 22, 2017 7.650 7.950 7.600 7.750 411,173 +0.20(+2.65%)
Nov 21, 2017 7.400 7.750 7.251 7.550 393,872 +0.25(+3.42%)
Nov 20, 2017 7.450 7.544 7.200 7.300 1,182,452 -0.15(-2.01%)
Nov 17, 2017 7.300 7.550 7.300 7.450 670,620 +0.10(+1.36%)
Nov 16, 2017 7.400 7.550 7.350 7.350 825,682 +0.00(+0.00%)
Nov 15, 2017 7.450 7.550 7.300 7.350 447,500 -0.05(-0.68%)
Nov 14, 2017 7.650 7.650 7.400 7.400 390,030 -0.10(-1.33%)
Nov 13, 2017 7.700 7.700 7.375 7.500 924,518 -0.25(-3.23%)
Nov 10, 2017 7.750 7.850 7.650 7.750 508,087 -0.05(-0.64%)
Nov 09, 2017 7.800 8.000 7.700 7.800 718,065 -0.10(-1.27%)
Nov 08, 2017 8.000 8.100 7.850 7.900 741,211 -0.15(-1.86%)
Nov 07, 2017 8.200 8.300 8.000 8.050 545,814 -0.25(-3.01%)
Nov 06, 2017 8.100 8.300 8.000 8.300 531,280 +0.20(+2.47%)
Nov 03, 2017 8.250 8.300 7.950 8.100 643,621 -0.15(-1.82%)
Nov 02, 2017 8.350 8.400 8.050 8.250 686,307 -0.05(-0.60%)
Nov 01, 2017 8.750 8.750 7.950 8.300 887,084 -0.45(-5.14%)
Oct 31, 2017 9.050 9.050 8.450 8.750 1,550,699 +0.35(+4.17%)
Oct 30, 2017 8.500 8.600 8.225 8.400 544,903 -0.20(-2.33%)
Oct 27, 2017 8.550 8.600 8.300 8.600 868,121 +0.10(+1.18%)
Oct 26, 2017 8.700 8.700 8.400 8.500 243,318 -0.10(-1.16%)
Oct 25, 2017 8.450 8.700 8.400 8.600 316,551 +0.10(+1.18%)
Oct 24, 2017 8.750 8.850 8.500 8.500 476,381 -0.35(-3.95%)
Oct 23, 2017 8.950 8.950 8.800 8.850 157,830 -0.05(-0.56%)
Oct 20, 2017 8.850 9.000 8.700 8.900 265,522 +0.15(+1.71%)
Oct 19, 2017 8.800 8.840 8.600 8.750 289,147 -0.15(-1.69%)
Oct 18, 2017 8.800 8.900 8.700 8.900 342,629 +0.25(+2.89%)
Oct 17, 2017 8.750 8.900 8.600 8.650 294,929 -0.15(-1.70%)
Oct 16, 2017 8.900 8.950 8.700 8.800 333,182 -0.10(-1.12%)
Oct 13, 2017 9.000 9.000 8.900 8.900 282,547 -0.10(-1.11%)
Oct 12, 2017 8.900 9.000 8.850 9.000 211,951 +0.10(+1.12%)
Oct 11, 2017 9.100 9.100 8.850 8.900 362,097 -0.15(-1.66%)
Oct 10, 2017 8.900 9.150 8.850 9.050 270,198 +0.25(+2.84%)
Oct 09, 2017 8.800 9.100 8.750 8.800 356,845 +0.00(+0.00%)
Oct 06, 2017 8.750 8.900 8.650 8.800 181,972 +0.00(+0.00%)
Oct 05, 2017 8.850 8.900 8.725 8.800 288,264 +0.00(+0.00%)
Oct 04, 2017 8.800 9.000 8.700 8.800 255,918 +0.00(+0.00%)
Oct 03, 2017 8.950 8.950 8.700 8.800 276,537 -0.15(-1.68%)
Oct 02, 2017 8.550 9.000 8.550 8.950 402,655 +0.45(+5.29%)
Sep 29, 2017 8.550 8.750 8.500 8.500 268,857 -0.05(-0.58%)
Sep 28, 2017 8.900 8.900 8.500 8.550 401,534 -0.40(-4.47%)
Sep 27, 2017 8.650 8.950 520,211 +0.28(+3.23%)
Sep 26, 2017 8.450 8.800 8.350 8.670 673,917 +0.22(+2.60%)
Sep 25, 2017 8.200 8.500 8.100 8.450 399,792 +0.20(+2.42%)
Sep 22, 2017 8.200 8.350 8.100 8.250 330,888 +0.00(+0.00%)
Sep 21, 2017 8.350 8.500 8.200 8.250 444,677 -0.05(-0.60%)
Sep 20, 2017 8.200 8.400 8.150 8.300 643,963 +0.00(+0.00%)
Sep 19, 2017 8.200 8.300 8.100 8.300 433,938 +0.15(+1.84%)
Sep 18, 2017 8.000 8.200 7.900 8.150 431,422 +0.15(+1.88%)
Sep 15, 2017 8.100 8.100 7.900 8.000 514,223 +0.00(+0.00%)
Sep 14, 2017 7.900 8.050 7.826 8.000 485,685 +0.05(+0.63%)
Sep 13, 2017 8.000 8.050 7.850 7.950 555,731 +0.00(+0.00%)
Sep 12, 2017 7.750 7.950 7.700 7.950 478,419 +0.20(+2.58%)
Sep 11, 2017 7.700 7.800 7.550 7.750 380,108 +0.10(+1.31%)
Sep 08, 2017 7.600 7.750 7.500 7.650 393,526 +0.00(+0.00%)
Sep 07, 2017 7.650 7.900 7.600 7.650 360,697 +0.05(+0.66%)
Sep 06, 2017 7.600 7.700 7.400 7.600 887,628 +0.00(+0.00%)
Sep 05, 2017 7.700 7.850 7.400 7.600 533,148 -0.15(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.